宁波富邦 (600768) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	12.24	12.43	0.27	2.22%	12.22	12.46	32354	3995	2.42%
2025-07-31	12.47	12.16	-0.27	-2.17%	12.09	12.49	36399	4457	2.72%
2025-07-30	12.56	12.43	-0.04	-0.32%	12.31	12.61	31670	3934	2.37%
2025-07-29	12.75	12.47	-0.24	-1.89%	12.27	12.77	60517	7563	4.52%
2025-07-28	12.91	12.71	-0.20	-1.55%	12.71	12.94	48847	6256	3.65%
2025-07-25	12.64	12.91	0.33	2.62%	12.41	12.98	52423	6679	3.92%
2025-07-24	12.49	12.58	0.13	1.04%	12.49	12.95	47332	6016	3.54%
2025-07-23	12.50	12.45	-0.03	-0.24%	12.29	12.58	37225	4625	2.78%
2025-07-22	12.40	12.48	0.04	0.32%	12.30	12.77	60539	7568	4.53%
2025-07-21	11.97	12.44	0.47	3.93%	11.86	12.44	49353	6044	3.69%
2025-07-18	11.96	11.97	0.07	0.59%	11.84	11.99	25008	2978	1.87%
2025-07-17	11.92	11.90	0.02	0.17%	11.81	12.10	35683	4257	2.67%
2025-07-16	11.79	11.88	0.15	1.28%	11.71	12.05	45881	5450	3.43%
2025-07-15	11.99	11.73	-0.25	-2.09%	11.60	12.04	44795	5285	3.35%
2025-07-14	11.99	11.98	0.22	1.87%	11.76	12.08	54547	6501	4.08%
2025-07-11	11.80	11.76	-0.04	-0.34%	11.55	11.86	32759	3832	2.45%
2025-07-10	11.80	11.80	0.03	0.25%	11.63	11.89	45522	5341	3.40%
2025-07-09	11.77	11.77	0.04	0.34%	11.62	11.93	56409	6639	4.22%
2025-07-08	11.60	11.73	0.18	1.56%	11.50	11.79	44230	5143	3.31%
2025-07-07	11.34	11.55	0.17	1.49%	11.28	11.55	34824	3991	2.60%
2025-07-04	11.53	11.38	-0.14	-1.22%	11.31	11.60	36297	4142	2.71%
2025-07-03	11.57	11.52	-0.05	-0.43%	11.47	11.65	31026	3581	2.32%
2025-07-02	11.45	11.57	0.15	1.31%	11.32	11.57	52439	6023	3.92%
2025-07-01	11.48	11.42	-0.01	-0.09%	11.20	11.53	47607	5416	3.56%
2025-06-30	11.40	11.43	0.13	1.15%	11.20	11.50	62859	7154	4.70%
2025-06-27	11.13	11.30	0.13	1.16%	11.13	11.47	46655	5259	3.49%
2025-06-26	11.10	11.17	0.17	1.55%	10.91	11.25	39096	4333	2.92%
2025-06-25	11.14	11.00	-0.05	-0.45%	10.93	11.16	24382	2689	1.82%
2025-06-24	10.76	11.05	0.35	3.27%	10.76	11.12	47929	5250	3.58%
2025-06-23	10.47	10.70	0.23	2.20%	10.38	10.75	45693	4863	3.42%
2025-06-20	10.50	10.47	-0.06	-0.57%	10.40	10.68	19846	2083	1.48%
2025-06-19	10.70	10.53	-0.18	-1.68%	10.46	10.80	36485	3869	2.73%
2025-06-18	10.80	10.71	-0.16	-1.47%	10.55	10.88	29733	3173	2.22%
2025-06-17	11.03	10.87	-0.04	-0.37%	10.79	11.03	22136	2409	1.66%
2025-06-16	10.87	10.91	0.05	0.46%	10.77	11.13	30675	3364	2.29%
2025-06-13	11.02	10.86	-0.12	-1.09%	10.70	11.03	34278	3711	2.56%
2025-06-12	10.98	10.98	0.00	0.00%	10.86	11.08	21579	2367	1.61%
2025-06-11	10.90	10.98	0.08	0.73%	10.90	11.04	24151	2652	1.81%
2025-06-10	11.08	10.90	-0.19	-1.71%	10.76	11.14	30807	3369	2.30%
2025-06-09	11.16	11.09	0.05	0.45%	10.93	11.16	36958	4082	2.76%
2025-06-06	10.73	11.04	0.32	2.99%	10.73	11.07	40040	4381	2.99%
2025-06-05	10.79	10.72	-0.06	-0.56%	10.70	11.08	28824	3119	2.16%
2025-06-04	10.66	10.78	0.12	1.13%	10.65	10.82	24042	2583	1.80%
2025-06-03	10.33	10.66	0.15	1.43%	10.33	10.89	39260	4190	2.94%
2025-05-30	10.69	10.51	-0.12	-1.13%	10.40	10.70	25319	2659	1.89%
2025-05-29	10.53	10.63	0.15	1.43%	10.46	10.66	27069	2868	2.02%
2025-05-28	10.49	10.48	-0.07	-0.66%	10.42	10.71	19849	2083	1.48%
2025-05-27	10.53	10.55	0.07	0.67%	10.36	10.57	28466	2983	2.13%
2025-05-26	10.59	10.48	-0.01	-0.10%	10.35	10.65	23383	2457	1.75%
2025-05-23	10.59	10.49	-0.07	-0.66%	10.42	10.73	38438	4067	2.87%
2025-05-22	10.64	10.56	-0.19	-1.77%	10.50	10.88	35484	3774	2.65%
2025-05-21	10.90	10.75	-0.10	-0.92%	10.62	10.97	35566	3816	2.66%
2025-05-20	10.90	10.85	0.18	1.69%	10.50	10.90	47280	5087	3.54%
2025-05-19	10.75	10.67	0.20	1.91%	10.56	11.41	55790	5986	4.17%
2025-05-16	10.38	10.47	0.10	0.96%	10.35	10.55	25802	2699	1.93%
2025-05-15	10.31	10.37	0.02	0.19%	10.20	10.48	31143	3220	2.33%
2025-05-14	10.57	10.35	-0.23	-2.17%	10.27	10.58	35567	3680	2.66%
2025-05-13	10.70	10.58	-0.09	-0.84%	10.49	10.73	33136	3506	2.48%
2025-05-12	10.69	10.67	0.05	0.47%	10.56	10.86	32277	3440	2.41%
2025-05-09	10.67	10.62	-0.03	-0.28%	10.55	10.75	29440	3130	2.20%
2025-05-08	10.46	10.65	0.11	1.04%	10.44	10.69	46290	4901	3.46%
2025-05-07	10.60	10.54	0.04	0.38%	10.47	10.83	52623	5585	3.93%
2025-05-06	10.24	10.50	0.45	4.48%	10.13	10.65	72875	7626	5.45%
2025-04-30	9.85	10.05	0.23	2.34%	9.76	10.22	77617	7802	5.80%
2025-04-29	9.50	9.82	0.40	4.25%	9.50	9.94	72081	7022	5.39%
2025-04-28	9.41	9.42	0.07	0.75%	9.06	9.49	37543	3488	2.81%
2025-04-25	9.09	9.35	0.26	2.86%	9.03	9.37	24915	2308	1.86%
2025-04-24	9.17	9.09	-0.06	-0.66%	9.00	9.21	22155	2018	1.66%